Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 97.000 | 98.900 | 93.000 | 93.000 | 93.000 | 9,223 |
| 2023-06-13 | 100.40 | 101.20 | 95.800 | 97.000 | 97.000 | 4,483 |
| 2023-06-12 | 102.00 | 102.00 | 99.000 | 100.80 | 100.80 | 2,268 |
| 2023-06-09 | 103.20 | 105.80 | 100.00 | 102.00 | 102.00 | 4,813 |
| 2023-06-08 | 103.80 | 109.60 | 103.20 | 103.20 | 103.20 | 1,527 |
| 2023-06-07 | 104.00 | 104.20 | 102.40 | 103.80 | 103.80 | 3,646 |
| 2023-06-05 | 100.20 | 107.00 | 100.20 | 104.20 | 104.20 | 5,055 |
| 2023-06-02 | 102.80 | 107.20 | 102.80 | 105.20 | 105.20 | 4,308 |
| 2023-06-01 | 101.40 | 106.80 | 100.20 | 102.80 | 102.80 | 8,554 |
| 2023-05-31 | 107.20 | 107.20 | 101.20 | 101.40 | 101.40 | 8,289 |
| 2023-05-30 | 104.00 | 108.60 | 102.00 | 107.20 | 107.20 | 10,374 |
| 2023-05-29 | 107.60 | 107.60 | 101.20 | 104.00 | 104.00 | 5,550 |
| 2023-05-26 | 109.00 | 111.80 | 104.00 | 107.80 | 107.80 | 8,983 |
| 2023-05-25 | 110.80 | 113.60 | 108.80 | 109.00 | 109.00 | 4,106 |
| 2023-05-24 | 113.00 | 114.40 | 110.00 | 111.40 | 111.40 | 10,593 |
| 2023-05-23 | 116.60 | 118.00 | 110.00 | 112.40 | 112.40 | 11,781 |
| 2023-05-22 | 116.00 | 116.60 | 111.80 | 116.60 | 116.60 | 5,157 |
| 2023-05-19 | 117.20 | 118.80 | 113.60 | 116.00 | 116.00 | 3,797 |
| 2023-05-17 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1,091 |
| 2023-05-16 | 114.80 | 118.00 | 113.00 | 117.00 | 117.00 | 5,786 |
| 2023-05-15 | 116.80 | 116.80 | 112.20 | 114.80 | 114.80 | 2,779 |
| 2023-05-12 | 116.00 | 117.00 | 114.40 | 116.80 | 116.80 | 2,511 |
| 2023-05-11 | 116.00 | 118.40 | 115.00 | 116.80 | 116.80 | 4,289 |
| 2023-05-10 | 115.20 | 117.20 | 114.60 | 114.80 | 114.80 | 885 |
| 2023-05-09 | 116.40 | 119.60 | 115.20 | 115.40 | 115.40 | 4,539 |
| 2023-05-08 | 107.60 | 117.00 | 107.40 | 116.40 | 116.40 | 9,546 |
| 2023-05-05 | 105.00 | 109.60 | 105.00 | 107.60 | 107.60 | 3,465 |
| 2023-05-04 | 108.60 | 108.60 | 100.00 | 105.60 | 105.60 | 10,216 |
| 2023-05-03 | 109.00 | 113.60 | 108.20 | 108.60 | 108.60 | 2,480 |
| 2023-05-02 | 116.00 | 116.00 | 112.80 | 113.60 | 113.60 | 3,073 |
| 2023-04-28 | 115.80 | 118.20 | 112.60 | 116.00 | 116.00 | 3,683 |
| 2023-04-27 | 107.20 | 118.00 | 107.20 | 115.80 | 115.80 | 7,972 |
| 2023-04-26 | 111.40 | 114.00 | 108.20 | 111.00 | 111.00 | 7,644 |
| 2023-04-25 | 110.00 | 115.00 | 106.40 | 111.40 | 111.40 | 13,543 |
| 2023-04-24 | 114.00 | 114.00 | 106.00 | 112.00 | 112.00 | 16,299 |
| 2023-04-21 | 119.00 | 119.00 | 113.80 | 114.80 | 114.80 | 7,700 |
| 2023-04-20 | 118.20 | 122.60 | 118.20 | 119.00 | 119.00 | 2,742 |
| 2023-04-19 | 117.40 | 121.00 | 115.80 | 118.20 | 118.20 | 2,191 |
| 2023-04-18 | 124.00 | 124.60 | 117.00 | 117.40 | 117.40 | 5,807 |
| 2023-04-17 | 124.00 | 126.60 | 123.00 | 124.00 | 124.00 | 3,611 |
| 2023-04-14 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 3,914 |
| 2023-04-13 | 125.00 | 127.60 | 123.00 | 125.00 | 125.00 | 7,079 |
| 2023-04-12 | 126.60 | 128.00 | 124.60 | 125.00 | 125.00 | 11,619 |
| 2023-04-11 | 128.60 | 130.40 | 126.20 | 126.60 | 126.60 | 7,432 |
| 2023-04-06 | 124.80 | 132.00 | 124.80 | 128.80 | 128.80 | 6,648 |
| 2023-04-05 | 128.00 | 131.00 | 124.80 | 124.80 | 124.80 | 6,047 |
| 2023-04-04 | 124.00 | 129.60 | 121.20 | 128.00 | 128.00 | 28,158 |
| 2023-04-03 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 6,865 |
| 2023-03-31 | 121.50 | 124.00 | 120.00 | 122.00 | 122.00 | 6,596 |
| 2023-03-30 | 122.50 | 124.00 | 120.00 | 120.50 | 120.50 | 5,325 |
| 2023-03-29 | 123.50 | 124.00 | 119.50 | 122.50 | 122.50 | 3,635 |
| 2023-03-28 | 123.00 | 124.00 | 120.00 | 123.50 | 123.50 | 7,457 |
| 2023-03-27 | 119.50 | 124.50 | 117.50 | 119.50 | 119.50 | 5,311 |
| 2023-03-24 | 124.00 | 125.00 | 114.50 | 119.50 | 119.50 | 12,165 |
| 2023-03-23 | 123.50 | 125.00 | 122.50 | 124.00 | 124.00 | 5,983 |
| 2023-03-22 | 126.00 | 126.50 | 123.00 | 125.00 | 125.00 | 5,175 |
| 2023-03-21 | 124.00 | 127.50 | 122.00 | 126.00 | 126.00 | 12,682 |
| 2023-03-20 | 125.00 | 125.00 | 118.00 | 124.00 | 124.00 | 17,699 |
| 2023-03-17 | 117.50 | 129.50 | 117.00 | 125.00 | 125.00 | 104,884 |
| 2023-03-16 | 109.00 | 117.50 | 107.50 | 117.00 | 117.00 | 77,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-07 | 106.7406 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.